Niching Industrial Corporation (TPEX:3444)
Taiwan · Delayed Price · Currency is TWD 115.50
-2.00 (-1.70%)
May 28, 2026, 1:30 PM CST
Niching Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 118.00 | 124.00 | 114.00 | 115.50 | 115.50 | -1.70% | 3,862,629 |
| May 27, 2026 | 111.00 | 117.50 | 107.50 | 117.50 | 117.50 | 9.81% | 2,592,958 |
| May 26, 2026 | 107.50 | 109.50 | 104.00 | 107.00 | 107.00 | 0.94% | 1,370,534 |
| May 25, 2026 | 99.90 | 106.50 | 99.90 | 106.00 | 106.00 | 9.28% | 1,974,090 |
| May 22, 2026 | 95.10 | 97.80 | 95.10 | 97.00 | 97.00 | 2.00% | 544,164 |
| May 21, 2026 | 92.10 | 95.70 | 92.10 | 95.10 | 95.10 | 6.26% | 556,049 |
| May 20, 2026 | 90.80 | 92.60 | 87.00 | 89.50 | 89.50 | -1.43% | 876,802 |
| May 19, 2026 | 96.60 | 99.00 | 90.00 | 90.80 | 90.80 | -6.00% | 762,066 |
| May 18, 2026 | 92.60 | 99.50 | 89.50 | 96.60 | 96.60 | 4.43% | 932,132 |
| May 15, 2026 | 95.90 | 97.00 | 91.00 | 92.50 | 92.50 | -3.14% | 505,353 |
| May 14, 2026 | 95.00 | 98.00 | 94.30 | 95.50 | 95.50 | 1.92% | 703,931 |
| May 13, 2026 | 94.40 | 96.10 | 90.00 | 93.70 | 93.70 | -0.85% | 633,147 |
| May 12, 2026 | 92.00 | 94.60 | 89.10 | 94.50 | 94.50 | 5.94% | 762,144 |
| May 11, 2026 | 90.60 | 90.60 | 88.10 | 89.20 | 89.20 | 0.22% | 237,279 |
| May 8, 2026 | 89.00 | 94.40 | 86.70 | 89.00 | 89.00 | -1.55% | 532,946 |
| May 7, 2026 | 95.30 | 95.60 | 90.30 | 90.40 | 90.40 | -3.00% | 558,657 |
| May 6, 2026 | 97.00 | 98.10 | 92.10 | 93.20 | 93.20 | -1.06% | 1,279,902 |
| May 5, 2026 | 86.00 | 94.20 | 86.00 | 94.20 | 94.20 | 9.92% | 661,975 |
| May 4, 2026 | 88.00 | 88.70 | 85.40 | 85.70 | 85.70 | 0.47% | 313,855 |
| Apr 30, 2026 | 84.50 | 86.50 | 84.50 | 85.30 | 85.30 | -0.12% | 175,532 |
| Apr 29, 2026 | 84.00 | 87.70 | 83.10 | 85.40 | 85.40 | 1.43% | 475,322 |
| Apr 28, 2026 | 85.30 | 86.00 | 84.00 | 84.20 | 84.20 | -1.29% | 316,958 |
| Apr 27, 2026 | 90.90 | 90.90 | 83.00 | 85.30 | 85.30 | -6.26% | 995,578 |
| Apr 24, 2026 | 96.00 | 97.90 | 91.00 | 91.00 | 91.00 | -3.70% | 1,338,810 |
| Apr 23, 2026 | 97.00 | 102.50 | 91.00 | 94.50 | 94.50 | -2.07% | 2,204,356 |
| Apr 22, 2026 | 100.00 | 104.00 | 96.10 | 96.50 | 96.50 | -3.50% | 2,611,132 |
| Apr 21, 2026 | 95.00 | 100.00 | 94.70 | 100.00 | 100.00 | 9.53% | 2,478,606 |
| Apr 20, 2026 | 85.00 | 91.30 | 85.00 | 91.30 | 91.30 | 10.00% | 776,595 |
| Apr 17, 2026 | 81.00 | 84.30 | 78.60 | 83.00 | 83.00 | 3.75% | 1,454,808 |
| Apr 16, 2026 | 79.70 | 81.60 | 76.30 | 80.00 | 80.00 | 1.65% | 1,212,927 |
| Apr 15, 2026 | 74.90 | 79.80 | 73.30 | 78.70 | 78.70 | 8.40% | 1,798,167 |
| Apr 14, 2026 | 70.80 | 75.20 | 70.80 | 72.60 | 72.60 | 4.01% | 1,101,118 |
| Apr 13, 2026 | 71.10 | 72.40 | 68.10 | 69.80 | 69.80 | -2.51% | 609,249 |
| Apr 10, 2026 | 71.90 | 72.30 | 70.80 | 71.60 | 71.60 | -0.14% | 517,611 |
| Apr 9, 2026 | 69.70 | 72.40 | 69.50 | 71.70 | 71.70 | 3.02% | 802,992 |
| Apr 8, 2026 | 67.00 | 70.40 | 65.50 | 69.60 | 69.60 | 6.42% | 547,479 |
| Apr 7, 2026 | 64.20 | 68.20 | 63.30 | 65.40 | 65.40 | 2.51% | 358,553 |
| Apr 2, 2026 | 62.10 | 64.50 | 61.20 | 63.80 | 63.80 | 2.90% | 208,118 |
| Apr 1, 2026 | 62.60 | 63.30 | 60.90 | 62.00 | 62.00 | 2.65% | 135,690 |
| Mar 31, 2026 | 63.00 | 66.00 | 60.10 | 60.40 | 60.40 | -4.13% | 347,969 |
| Mar 30, 2026 | 59.50 | 65.50 | 58.50 | 63.00 | 63.00 | 5.70% | 443,521 |
| Mar 27, 2026 | 59.30 | 60.20 | 59.10 | 59.60 | 59.60 | -2.45% | 84,283 |
| Mar 26, 2026 | 61.20 | 61.90 | 60.20 | 61.10 | 61.10 | 0.66% | 75,437 |
| Mar 25, 2026 | 60.60 | 61.80 | 60.60 | 60.70 | 60.70 | 1.17% | 91,503 |
| Mar 24, 2026 | 62.00 | 62.50 | 59.90 | 60.00 | 60.00 | -0.99% | 135,251 |
| Mar 23, 2026 | 60.00 | 61.50 | 60.00 | 60.60 | 60.60 | -4.42% | 70,556 |
| Mar 20, 2026 | 65.50 | 65.50 | 62.90 | 63.40 | 63.40 | -1.09% | 104,335 |
| Mar 19, 2026 | 66.00 | 66.00 | 63.90 | 64.10 | 64.10 | -2.88% | 215,371 |
| Mar 18, 2026 | 62.30 | 66.00 | 62.30 | 66.00 | 66.00 | 6.28% | 204,973 |
| Mar 17, 2026 | 61.30 | 63.00 | 61.30 | 62.10 | 62.10 | 1.47% | 139,139 |